株価チャート
株価
5/17
- 前日 (5/16)
- 3,805
- 始値
- 3,810
- 高値
- 3,860
- 安値
- 3,790
- 終値 +0.92%
- 3,840
- 出来高 -32.03%
- 87,000
乖離率
- 株価（5日）
移動平均値 - -4.19%
4,008 - 株価（25日）
移動平均値 - -13.77%
4,453 - 出来高（5日）
移動平均値 - -50.82%
176,900
2023/12/18～2024/05/17
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 05/17 | 3,810 | 3,860 | 3,790 | 3,840 | +0.92% | 87,000 | 717億6473万 | -13.77% | 13.5 | 1.4 |
| 05/16 | 3,880 | 3,880 | 3,775 | 3,805 | -1.04% | 128,000 | 711億1062万 | -15.43% | 13.38 | 1.39 |
| 05/15 | 3,940 | 3,975 | 3,840 | 3,845 | -2.04% | 236,800 | 718億5817万 | -15.42% | 13.52 | 1.4 |
| 05/14 | 4,005 | 4,090 | 3,925 | 3,925 | -15.14% | 342,400 | 733億5327万 | -14.49% | 13.8 | 1.43 |
| 05/13 | 4,530 | 4,630 | 4,505 | 4,625 | +2.21% | 90,300 | 864億3539万 | -0.19% | 16.26 | 1.69 |
| 05/10 | 4,565 | 4,570 | 4,500 | 4,525 | -1.09% | 58,700 | 845億6651万 | -2.71% | 15.91 | 1.65 |
| 05/09 | 4,540 | 4,600 | 4,515 | 4,575 | +1.22% | 50,100 | 855億95万 | -2.06% | 16.08 | 1.67 |
| 05/08 | 4,550 | 4,560 | 4,495 | 4,520 | -1.09% | 66,000 | 844億7307万 | -3.62% | 15.89 | 1.65 |
| 05/07 | 4,515 | 4,580 | 4,500 | 4,570 | +2.47% | 68,500 | 854億750万 | -3.08% | 16.07 | 1.67 |
| 05/02 | 4,410 | 4,465 | 4,405 | 4,460 | +1.25% | 30,300 | 833億5174万 | -5.79% | 15.68 | 1.63 |
| 05/01 | 4,390 | 4,455 | 4,390 | 4,405 | -0.56% | 51,500 | 823億2386万 | -7.57% | 15.49 | 1.61 |
| 04/30 | 4,405 | 4,460 | 4,360 | 4,430 | +1.72% | 59,500 | 827億9108万 | -7.71% | 15.58 | 1.62 |
| 04/26 | 4,315 | 4,370 | 4,290 | 4,355 | +0.93% | 61,100 | 813億8943万 | -9.89% | 15.31 | 1.59 |
| 04/25 | 4,400 | 4,400 | 4,275 | 4,315 | -2.82% | 85,100 | 806億4188万 | -11.36% | 15.17 | 1.57 |
| 04/24 | 4,390 | 4,480 | 4,390 | 4,440 | +1.37% | 60,000 | 829億7797万 | -9.46% | 15.61 | 1.62 |
| 04/23 | 4,435 | 4,470 | 4,345 | 4,380 | -0.45% | 60,000 | 818億5665万 | -11.1% | 15.4 | 1.6 |
| 04/22 | 4,455 | 4,480 | 4,350 | 4,400 | -0.79% | 81,500 | 822億3042万 | -11.16% | 15.47 | 1.6 |
| 04/19 | 4,585 | 4,585 | 4,380 | 4,435 | -3.27% | 89,900 | 828億8453万 | -10.75% | 15.59 | 1.62 |
| 04/18 | 4,565 | 4,630 | 4,550 | 4,585 | -1.08% | 69,700 | 856億8784万 | -8.06% | 16.12 | 1.67 |
| 04/17 | 4,660 | 4,705 | 4,595 | 4,635 | -0.32% | 74,500 | 866億2227万 | -7.23% | 16.3 | 1.69 |
| 04/16 | 4,790 | 4,825 | 4,645 | 4,650 | -3.33% | 97,500 | 869億260万 | -7.07% | 16.35 | 1.7 |
| 04/15 | 4,805 | 4,870 | 4,795 | 4,810 | -1.33% | 92,100 | 898億9280万 | -4.01% | 16.91 | 1.75 |
| 04/12 | 4,970 | 5,000 | 4,870 | 4,875 | -1.32% | 70,200 | 911億757万 | -2.83% | 17.14 | 1.78 |
| 04/11 | 4,905 | 4,960 | 4,900 | 4,940 | -0.9% | 70,600 | 923億2234万 | -1.59% | 17.37 | 1.8 |
| 04/10 | 5,010 | 5,050 | 4,970 | 4,985 | -0.2% | 33,900 | 931億6333万 | -0.64% | 17.53 | 1.82 |
| 04/09 | 4,945 | 5,020 | 4,925 | 4,995 | +0.6% | 41,900 | 933億5022万 | -0.32% | 17.56 | 1.82 |
| 04/08 | 4,990 | 5,020 | 4,900 | 4,965 | +0.1% | 54,200 | 927億8955万 | -0.74% | 17.46 | 1.81 |
| 04/05 | 4,940 | 4,980 | 4,905 | 4,960 | -1.2% | 50,300 | 926億9611万 | -0.72% | 17.44 | 1.81 |
| 04/04 | 5,050 | 5,110 | 5,000 | 5,020 | -0.4% | 59,300 | 938億1743万 | +0.6% | 17.65 | 1.83 |
| 04/03 | 5,000 | 5,090 | 4,970 | 5,040 | +0.2% | 47,200 | 941億9121万 | +1.27% | 17.72 | 1.84 |
| 04/02 | 5,080 | 5,090 | 5,000 | 5,030 | -0.59% | 39,700 | 940億432万 | +1.41% | 17.68 | 1.83 |
| 04/01 | 5,160 | 5,170 | 5,030 | 5,060 | -1.36% | 45,800 | 945億6498万 | +2.37% | 17.79 | 1.84 |
| 03/29 | 5,100 | 5,170 | 5,060 | 5,130 | +1.58% | 50,500 | 958億7320万 | +4.27% | 18.37 | 1.87 |
| 03/28 | 5,100 | 5,150 | 5,030 | 5,050 | -4.17% | 102,700 | 943億7810万 | +3.21% | 18.08 | 1.84 |
| 03/27 | 5,260 | 5,300 | 5,220 | 5,270 | +0.38% | 67,700 | 984億8962万 | +8.19% | 18.87 | 1.92 |
| 03/26 | 5,240 | 5,340 | 5,210 | 5,250 | -0.19% | 63,900 | 981億1584万 | +8.49% | 18.8 | 1.91 |
| 03/25 | 5,190 | 5,300 | 5,120 | 5,260 | +0.57% | 81,400 | 983億273万 | +9.49% | 18.83 | 1.92 |
| 03/22 | 5,230 | 5,260 | 5,180 | 5,230 | +0.58% | 95,100 | 977億4207万 | +9.83% | 18.72 | 1.91 |
| 03/21 | 5,060 | 5,220 | 5,060 | 5,200 | +3.38% | 120,300 | 971億8141万 | +10.12% | 18.62 | 1.9 |
| 03/19 | 4,975 | 5,030 | 4,940 | 5,030 | +0.4% | 45,500 | 940億432万 | +7.36% | 18.01 | 1.83 |
| 03/18 | 4,870 | 5,030 | 4,840 | 5,010 | +3.94% | 70,700 | 936億3055万 | +7.7% | 17.94 | 1.83 |
| 03/15 | 4,845 | 4,865 | 4,785 | 4,820 | -0.92% | 52,600 | 900億7969万 | +4.31% | 17.26 | 1.76 |
| 03/14 | 4,820 | 4,865 | 4,720 | 4,865 | +1.04% | 72,700 | 909億2068万 | +5.81% | 17.42 | 1.77 |
| 03/13 | 4,870 | 4,920 | 4,765 | 4,815 | -0.52% | 45,800 | 899億8624万 | +5.36% | 17.24 | 1.76 |
| 03/12 | 4,765 | 4,850 | 4,660 | 4,840 | +0.31% | 76,500 | 904億5346万 | +6.47% | 17.33 | 1.76 |
| 03/11 | 4,880 | 4,880 | 4,765 | 4,825 | -2.53% | 65,300 | 901億7313万 | +6.65% | 17.27 | 1.76 |
| 03/08 | 4,925 | 5,010 | 4,920 | 4,950 | -0.1% | 85,100 | 925億922万 | +10.07% | 17.72 | 1.8 |
| 03/07 | 4,885 | 4,965 | 4,865 | 4,955 | +1.64% | 88,000 | 926億267万 | +10.63% | 17.74 | 1.81 |
| 03/06 | 4,755 | 4,885 | 4,740 | 4,875 | +1.04% | 72,700 | 911億757万 | +9.3% | 17.45 | 1.78 |
| 03/05 | 4,750 | 4,840 | 4,715 | 4,825 | +0.84% | 67,500 | 901億7313万 | +8.6% | 17.27 | 1.76 |
| 03/04 | 4,820 | 4,830 | 4,785 | 4,785 | -0.42% | 75,900 | 894億2558万 | +8.14% | 17.13 | 1.74 |
| 03/01 | 4,820 | 4,835 | 4,755 | 4,805 | +0.1% | 89,100 | 897億9936万 | +8.96% | 17.2 | 1.75 |
| 02/29 | 4,730 | 4,815 | 4,685 | 4,800 | +1.8% | 117,100 | 897億591万 | +9.34% | 17.18 | 1.75 |
| 02/28 | 4,640 | 4,735 | 4,625 | 4,715 | +2.17% | 113,300 | 881億1737万 | +7.85% | 16.88 | 1.72 |
| 02/27 | 4,565 | 4,660 | 4,535 | 4,615 | +0.54% | 74,100 | 862億4850万 | +5.92% | 16.52 | 1.68 |
| 02/26 | 4,595 | 4,640 | 4,560 | 4,590 | +2.11% | 59,900 | 857億8128万 | +5.66% | 16.43 | 1.67 |
| 02/22 | 4,510 | 4,560 | 4,460 | 4,495 | +0.9% | 60,600 | 840億585万 | +3.86% | 16.09 | 1.64 |
| 02/21 | 4,480 | 4,510 | 4,420 | 4,455 | -1.11% | 50,400 | 832億5830万 | +3.22% | 15.95 | 1.62 |
| 02/20 | 4,495 | 4,545 | 4,460 | 4,505 | +1.24% | 76,000 | 841億9274万 | +4.62% | 16.13 | 1.64 |
| 02/19 | 4,360 | 4,465 | 4,355 | 4,450 | +1.71% | 61,200 | 831億6486万 | +3.54% | 15.93 | 1.62 |
| 02/16 | 4,350 | 4,385 | 4,335 | 4,375 | +3.43% | 91,800 | 817億6320万 | +2.03% | 15.66 | 1.59 |
| 02/15 | 4,235 | 4,280 | 4,150 | 4,230 | +0.24% | 85,500 | 790億5334万 | -1.17% | 15.14 | 1.54 |
| 02/14 | 4,260 | 4,285 | 4,190 | 4,220 | -1.4% | 68,100 | 788億6645万 | -1.33% | 15.11 | 1.54 |
| 02/13 | 4,255 | 4,290 | 4,230 | 4,280 | +1.9% | 59,800 | 799億8777万 | +0.16% | 15.32 | 1.56 |
| 02/09 | 4,200 | 4,275 | 4,200 | 4,200 | -0.83% | 61,100 | 784億9267万 | -1.62% | 15.04 | 1.53 |
| 02/08 | 4,250 | 4,275 | 4,175 | 4,235 | -0.12% | 70,100 | 791億4678万 | -0.8% | 15.16 | 1.54 |
| 02/07 | 4,185 | 4,260 | 4,185 | 4,240 | +1.68% | 71,100 | 792億4022万 | -0.59% | 15.18 | 1.55 |
| 02/06 | 4,235 | 4,240 | 4,150 | 4,170 | -1.3% | 58,200 | 779億3201万 | -2.14% | 14.93 | 1.52 |
| 02/05 | 4,280 | 4,305 | 4,210 | 4,225 | -1.29% | 86,700 | 789億5989万 | -0.73% | 15.13 | 1.54 |
| 02/02 | 4,345 | 4,365 | 4,270 | 4,280 | +3.26% | 160,900 | 799億8777万 | +0.73% | 15.32 | 1.56 |
| 02/01 | 4,450 | 4,480 | 4,140 | 4,145 | -8.09% | 184,500 | 774億6479万 | -2.19% | 14.84 | 1.51 |
| 01/31 | 4,410 | 4,565 | 4,395 | 4,510 | +1.01% | 171,000 | 842億8618万 | +6.52% | 16.15 | 1.64 |
| 01/30 | 4,450 | 4,475 | 4,425 | 4,465 | +0.34% | 74,400 | 834億4519万 | +6.01% | 15.99 | 1.63 |
| 01/29 | 4,400 | 4,480 | 4,380 | 4,450 | +1.48% | 70,800 | 831億6486万 | +6.18% | 15.93 | 1.62 |
| 01/26 | 4,385 | 4,440 | 4,370 | 4,385 | -0.68% | 81,900 | 819億5009万 | +5.18% | 15.7 | 1.6 |
| 01/25 | 4,325 | 4,425 | 4,325 | 4,415 | +2.44% | 57,400 | 825億1075万 | +6.41% | 15.81 | 1.61 |
| 01/24 | 4,350 | 4,350 | 4,295 | 4,310 | -0.92% | 72,700 | 805億4843万 | +4.41% | 15.43 | 1.57 |
| 01/23 | 4,330 | 4,385 | 4,330 | 4,350 | +0.35% | 78,400 | 812億9598万 | +5.87% | 15.57 | 1.59 |
| 01/22 | 4,315 | 4,345 | 4,295 | 4,335 | +1.05% | 76,700 | 810億1565万 | +5.99% | 15.52 | 1.58 |
| 01/19 | 4,215 | 4,305 | 4,215 | 4,290 | +2.39% | 67,200 | 801億7466万 | +5.38% | 15.36 | 1.56 |
| 01/18 | 4,180 | 4,210 | 4,170 | 4,190 | 0% | 58,000 | 783億579万 | +3.38% | 15 | 1.53 |
| 01/17 | 4,220 | 4,270 | 4,190 | 4,190 | -0.48% | 64,900 | 783億579万 | +3.79% | 15 | 1.53 |
| 01/16 | 4,310 | 4,310 | 4,205 | 4,210 | -1.98% | 36,200 | 786億7956万 | +4.67% | 15.07 | 1.53 |
| 01/15 | 4,200 | 4,320 | 4,200 | 4,295 | +2.02% | 41,900 | 802億6810万 | +7.19% | 15.38 | 1.57 |
| 01/12 | 4,195 | 4,230 | 4,175 | 4,210 | +0.84% | 52,900 | 786億7956万 | +5.59% | 15.07 | 1.53 |
| 01/11 | 4,250 | 4,250 | 4,170 | 4,175 | +0.6% | 80,600 | 780億2546万 | +5.06% | 14.95 | 1.52 |
| 01/10 | 4,100 | 4,165 | 4,095 | 4,150 | +0.73% | 52,900 | 775億5824万 | +4.72% | 14.86 | 1.51 |
| 01/09 | 4,170 | 4,190 | 4,115 | 4,120 | -1.2% | 46,300 | 769億9757万 | +4.22% | 14.75 | 1.5 |
| 01/05 | 4,200 | 4,220 | 4,165 | 4,170 | -0.71% | 55,300 | 779億3201万 | +5.78% | 14.93 | 1.52 |
| 01/04 | 4,145 | 4,210 | 4,120 | 4,200 | +1.33% | 49,300 | 784億9267万 | +6.84% | 15.04 | 1.53 |
| 2023 | ||||||||||
| 12/29 | 4,130 | 4,175 | 4,120 | 4,145 | 0% | 37,600 | 774億6479万 | +5.82% | 14.84 | 1.55 |
| 12/28 | 4,100 | 4,145 | 4,080 | 4,145 | +2.35% | 50,300 | 774億6479万 | +6.09% | 14.84 | 1.55 |
| 12/27 | 4,030 | 4,060 | 4,030 | 4,050 | +0.5% | 29,700 | 756億8936万 | +3.95% | 14.5 | 1.51 |
| 12/26 | 4,000 | 4,030 | 3,995 | 4,030 | +0.5% | 28,400 | 753億1559万 | +3.71% | 14.43 | 1.5 |
| 12/25 | 4,110 | 4,115 | 4,010 | 4,010 | -0.74% | 30,400 | 749億4181万 | +3.46% | 14.36 | 1.5 |
| 12/22 | 3,965 | 4,045 | 3,965 | 4,040 | +1.89% | 47,900 | 755億248万 | +4.47% | 14.46 | 1.51 |
| 12/21 | 3,945 | 3,975 | 3,940 | 3,965 | +0.25% | 31,600 | 741億82万 | +2.83% | 14.2 | 1.48 |
| 12/20 | 3,915 | 3,965 | 3,915 | 3,955 | +1.67% | 48,300 | 739億1393万 | +2.73% | 14.16 | 1.48 |
| 12/19 | 3,910 | 3,915 | 3,870 | 3,890 | 0% | 65,400 | 726億9917万 | +1.2% | 13.93 | 1.45 |
| 12/18 | 3,875 | 3,900 | 3,850 | 3,890 | +0.13% | 25,000 | 726億9917万 | +1.33% | 13.93 | 1.45 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 2,430 486 7/12 | 1,340 268 3/17 | 828,800 4,144,000 7/4 | - | - | +6.96% 7/4 | -18.07% 1/22 |
| 2009年 3月期 | 1,830 366 6/19 | 775 155 3/3 | 448,600 2,243,000 6/19 | - | - | +34.31% 11/11 | -33.52% 10/8 |
| 2010年 3月期 | 1,255 251 5/8 | 735 147 11/27 | 945,800 4,729,000 5/8 | - | - | +13.57% 5/11 | -12.56% 11/19 |
| 2011年 3月期 | 1,410 282 2/7 | 725 145 3/15 | 899,200 4,496,000 10/4 | 263億5111万 | 135億4933万 | +16.92% 10/6 | -33.05% 3/15 |
| 2012年 3月期 | 1,265 253 7/7 | 905 181 11/28 | 155,400 777,000 7/5 | 236億4124万 | 169億1330万 | +9.6% 2/24 | -12.43% 8/22 |
| 2013年 3月期 | 1,355 271 3/13 | 1,000 200 11/14 200 6/14 他5件 | 401,000 2,005,000 3/13 | 253億2323万 | 186億8873万 | +9.48% 3/13 | -9.17% 4/2 |
| 2014年 3月期 | 1,495 299 1/21 299 1/7 | 1,115 223 6/7 | 206,600 1,033,000 1/7 | 279億3965万 | 208億3793万 | +10.22% 9/24 | -9.95% 6/7 |
| 2015年 3月期 | 1,825 365 7/29 | 1,305 261 4/21 | 2,427,600 12,138,000 7/29 | 341億693万 | 243億8879万 | +10.01% 7/29 | -9.13% 10/16 |
| 2016年 3月期 | 1,745 349 6/8 | 1,290 258 2/12 | 230,400 1,152,000 5/29 | 326億1184万 | 241億846万 | +7.56% 6/8 | -11.58% 2/12 |
| 2017年 3月期 | 1,977 2/22 | 1,250 250 6/24 | 407,100 1/26 | 369億4762万 | 233億6091万 | +14.41% 2/1 | -7.87% 6/24 |
| 2018年 3月期 | 3,550 2/1 | 1,769 4/13 | 703,700 10/26 | 663億4500万 | 330億6036万 | +18.93% 7/28 | -10.08% 2/14 |
| 2019年 3月期 | 3,715 7/30 | 2,032 12/25 | 419,500 5/31 | 694億2864万 | 379億7550万 | +18.67% 7/30 | -19.8% 12/25 |
| 2020年 3月期 | 2,734 12/24 | 1,502 3/23 | 170,900 8/1 | 510億9499万 | 280億7047万 | +11.71% 10/30 | -24.33% 3/13 |
| 2021年 3月期 | 2,283 3/23 | 1,590 4/6 | 177,400 8/31 | 426億6637万 | 297億1508万 | +12.33% 5/29 | -7.02% 10/30 |
| 2022年 3月期 | 2,776 1/4 | 2,013 5/27 | 443,800 5/27 | 518億7992万 | 376億2041万 | +15.75% 11/2 | -7.42% 1/27 |
| 2023年 3月期 | 3,515 3/9 | 2,454 5/17 | 723,500 1/31 | 656億9089万 | 458億6215万 | +18.64% 1/31 | -7.54% 7/1 |
| 2024年 3月期 | 5,340 3/26 | 3,250 4/6 | 184,500 2/1 | 997億9783万 | 607億3838万 | +10.62% 3/7 | -11.37% 4/25 |
| 最新 | 3,840 2024/5/17 | 87,000 | 717億6473万 | -13.77% 4,453 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 29%（1.29倍）
- 1985/12/28 vs 1984/12/28
- 42%（1.42倍）
- 1986/12/27 vs 1985/12/28
- 5%（1.05倍）
- 1987/12/28 vs 1986/12/27
- -6%（0.94倍）
- 1988/12/28 vs 1987/12/28
- 59%（1.59倍）
- 1989/12/29 vs 1988/12/28
- 84%（1.84倍）
- 1990/12/28 vs 1989/12/29
- -59%（0.41倍）
- 1991/12/30 vs 1990/12/28
- -3%（0.97倍）
- 1992/12/30 vs 1991/12/30
- -36%（0.64倍）
- 1993/12/30 vs 1992/12/30
- 0%（1倍）
- 1994/12/30 vs 1993/12/30
- 32%（1.32倍）
- 1995/12/29 vs 1994/12/30
- 2%（1.02倍）
- 1996/12/30 vs 1995/12/29
- -17%（0.83倍）
- 1997/12/30 vs 1996/12/30
- -55%（0.45倍）
- 1998/12/30 vs 1997/12/30
- -9%（0.91倍）
- 1999/12/30 vs 1998/12/30
- -4%（0.96倍）
- 2000/12/29 vs 1999/12/30
- -9%（0.91倍）
- 2001/12/28 vs 2000/12/29
- -26%（0.74倍）
- 2002/12/30 vs 2001/12/28
- 24%（1.24倍）
- 2003/12/30 vs 2002/12/30
- 77%（1.77倍）
- 2004/12/30 vs 2003/12/30
- 14%（1.14倍）
- 2005/12/30 vs 2004/12/30
- 59%（1.59倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/30
- -24%（0.76倍）
- 2010/12/30 vs 2009/12/30
- 41%（1.41倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 101%（2.01倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 57%（1.57倍）
- 2024/05/17 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
425円（2001/12/20） - 804%（9.04倍）
3,840円（5/17）